Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	0,94%	0,49	52,60	52,60	52,60	52,60	3K	3
21/01/2021	0,40%	0,21	52,11	51,96	51,96	52,41	34K	11
20/01/2021	1,74%	0,89	51,90	51,90	51,90	51,90	519	1
19/01/2021	-1,33%	-0,69	51,01	51,70	51,01	51,70	41K	3
15/01/2021	3,17%	1,59	51,70	50,11	50,11	51,72	765	8
14/01/2021	-1,73%	-0,88	50,11	50,75	50,11	50,75	3K	7
13/01/2021	-2,22%	-1,16	50,99	51,30	50,89	51,30	7K	12
12/01/2021	-1,68%	-0,89	52,15	52,40	52,15	52,40	576	2
11/01/2021	0,51%	0,27	53,04	53,04	52,94	53,04	1K	3
08/01/2021	0,65%	0,34	52,77	53,20	52,01	53,20	897	5
07/01/2021	0,31%	0,16	52,43	56,21	52,20	56,21	3K	7

06/01/2021	0,13%	0,07	52,27	52,20	52,20	52,27	79K	2
05/01/2021	0,13%	0,07	52,20	51,50	51,50	52,20	2K	2
04/01/2021	-3,19%	-1,72	52,13	53,85	51,49	54,40	49K	11
30/12/2020	-0,37%	-0,20	53,85	53,80	53,80	53,90	6K	3
28/12/2020	5,48%	2,81	54,05	54,75	53,55	54,75	83K	6
22/12/2020	0,20%	0,10	51,24	51,24	51,24	51,24	204	1
21/12/2020	0,00%	0,00	51,14	51,14	50,29	51,14	25K	7
18/12/2020	-0,95%	-0,49	51,14	51,40	51,14	51,54	1K	4
17/12/2020	-0,39%	-0,20	51,63	50,61	50,61	51,83	31K	4
16/12/2020	-1,16%	-0,61	51,83	51,92	51,83	51,92	36K	2
15/12/2020	-0,44%	-0,23	52,44	52,18	52,05	52,44	63K	3
14/12/2020	0,04%	0,02	52,67	52,65	52,65	52,67	47K	3
11/12/2020	-1,02%	-0,54	52,65	53,19	52,65	53,19	10K	4
10/12/2020	-1,17%	-0,63	53,19	53,08	53,08	53,19	1K	2
09/12/2020	1,32%	0,70	53,82	53,52	53,36	53,82	6K	4
08/12/2020	-0,60%	-0,32	53,12	53,44	53,12	53,44	213	2
07/12/2020	-0,98%	-0,53	53,44	53,63	53,44	53,63	2K	3
04/12/2020	-0,97%	-0,53	53,97	54,00	53,97	54,00	10K	4
03/12/2020	0,81%	0,44	54,50	54,50	53,08	54,50	2K	6
02/12/2020	0,88%	0,47	54,06	53,59	53,59	54,06	10K	2
01/12/2020	-2,21%	-1,21	53,59	54,80	53,59	54,80	4K	4
27/11/2020	-2,53%	-1,42	54,80	56,22	54,80	56,22	665	3
23/11/2020	3,55%	1,93	56,22	56,22	56,22	56,22	56	1
19/11/2020	-1,97%	-1,09	54,29	53,26	53,26	54,29	5K	2
18/11/2020	3,61%	1,93	55,38	55,38	55,38	55,38	110	2
16/11/2020	4,76%	2,43	53,45	53,00	53,00	53,45	212	4
12/11/2020	-1,54%	-0,80	51,02	51,95	51,02	52,09	258	4
11/11/2020	4,33%	2,15	51,82	51,82	51,82	51,82	155	3
09/11/2020	9,41%	4,27	49,67	46,45	46,45	49,67	11K	3
06/11/2020	0,00%	0,00	45,40	45,40	45,40	45,40	227	2
04/11/2020	0,11%	0,05	45,40	45,35	45,35	45,40	499	2
03/11/2020	2,88%	1,27	45,35	45,32	45,32	45,35	90	2
29/10/2020	0,00%	0,00	44,08	44,08	44,08	44,08	44	1
28/10/2020	-3,31%	-1,51	44,08	45,59	44,08	45,59	662	2
27/10/2020	-1,02%	-0,47	45,59	45,59	45,59	45,59	45	1
26/10/2020	-2,68%	-1,27	46,06	46,62	46,06	46,62	6K	3
23/10/2020	0,23%	0,11	47,33	47,33	47,33	47,33	47	1
22/10/2020	0,60%	0,28	47,22	47,44	47,22	47,44	284	2
21/10/2020	-0,34%	-0,16	46,94	47,24	46,94	47,24	94	2
15/10/2020	-2,24%	-1,08	47,10	47,10	47,10	47,10	141	1
14/10/2020	-	-	48,18	48,18	48,18	48,18	5K	1

Date,Open,High,Low,Close,Volume
22-Jan-21,52.60,52.60,52.60,52.60,3156
21-Jan-21,51.96,52.41,51.96,52.11,34274
20-Jan-21,51.90,51.90,51.90,51.90,519
19-Jan-21,51.70,51.70,51.01,51.01,41379
15-Jan-21,50.11,51.72,50.11,51.70,765
14-Jan-21,50.75,50.75,50.11,50.11,2967
13-Jan-21,51.30,51.30,50.89,50.99,6981
12-Jan-21,52.40,52.40,52.15,52.15,576
11-Jan-21,53.04,53.04,52.94,53.04,1431
08-Jan-21,53.20,53.20,52.01,52.77,897
07-Jan-21,56.21,56.21,52.20,52.43,2996
06-Jan-21,52.20,52.27,52.20,52.27,78509
05-Jan-21,51.50,52.20,51.50,52.20,1597
04-Jan-21,53.85,54.40,51.49,52.13,49223
30-Dec-20,53.80,53.90,53.80,53.85,6462
28-Dec-20,54.75,54.75,53.55,54.05,83314
22-Dec-20,51.24,51.24,51.24,51.24,204
21-Dec-20,51.14,51.14,50.29,51.14,25323
18-Dec-20,51.40,51.54,51.14,51.14,1179
17-Dec-20,50.61,51.83,50.61,51.63,31099
16-Dec-20,51.92,51.92,51.83,51.83,36447
15-Dec-20,52.18,52.44,52.05,52.44,63188
14-Dec-20,52.65,52.67,52.65,52.67,47401
11-Dec-20,53.19,53.19,52.65,52.65,10322
10-Dec-20,53.08,53.19,53.08,53.19,1008
09-Dec-20,53.52,53.82,53.36,53.82,5829
08-Dec-20,53.44,53.44,53.12,53.12,213
07-Dec-20,53.63,53.63,53.44,53.44,2461
04-Dec-20,54.00,54.00,53.97,53.97,9719
03-Dec-20,54.50,54.50,53.08,54.50,2285
02-Dec-20,53.59,54.06,53.59,54.06,10075
01-Dec-20,54.80,54.80,53.59,53.59,3704
27-Nov-20,56.22,56.22,54.80,54.80,665
23-Nov-20,56.22,56.22,56.22,56.22,56
19-Nov-20,53.26,54.29,53.26,54.29,5380
18-Nov-20,55.38,55.38,55.38,55.38,110
16-Nov-20,53.00,53.45,53.00,53.45,212
12-Nov-20,51.95,52.09,51.02,51.02,258
11-Nov-20,51.82,51.82,51.82,51.82,155
09-Nov-20,46.45,49.67,46.45,49.67,10662
06-Nov-20,45.40,45.40,45.40,45.40,227
04-Nov-20,45.35,45.40,45.35,45.40,499
03-Nov-20,45.32,45.35,45.32,45.35,90
29-Oct-20,44.08,44.08,44.08,44.08,44
28-Oct-20,45.59,45.59,44.08,44.08,662
27-Oct-20,45.59,45.59,45.59,45.59,45
26-Oct-20,46.62,46.62,46.06,46.06,5678
23-Oct-20,47.33,47.33,47.33,47.33,47
22-Oct-20,47.44,47.44,47.22,47.22,284
21-Oct-20,47.24,47.24,46.94,46.94,94
15-Oct-20,47.10,47.10,47.10,47.10,141
14-Oct-20,48.18,48.18,48.18,48.18,4818

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1AM34

cotações, gráficos e mais...